시장 데이터를 불러오는 중
전체 종목
Axis Capital Holdings Limited Common Stock 과거 주가
Axis Capital Holdings Limited Common Stock · AXS · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Axis Capital Holdings Limited Common Stock · AXS · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩129,738 | ₩130,592 | ₩128,550 | ₩129,084 | -0.50% | 50만 |
| 2026.10.08 | ₩127,149 | ₩130,566 | ₩126,575 | ₩130,112 | +2.33% | 60.3만 |
| 2026.10.07 | ₩127,616 | ₩128,284 | ₩127,016 | ₩127,243 | -0.29% | 76.5만 |
| 2026.10.06 | ₩128,137 | ₩129,071 | ₩127,443 | ₩128,324 | +0.15% | 77.6만 |
| 2026.10.05 | ₩126,682 | ₩128,844 | ₩125,788 | ₩127,603 | +0.73% | 60만 |
| 2026.10.02 | ₩128,123 | ₩128,177 | ₩124,133 | ₩126,615 | -1.18% | 90.2만 |
| 2026.10.01 | ₩124,987 | ₩127,523 | ₩124,173 | ₩127,456 | +1.98% | 70만 |
| 2026.09.30 | ₩126,335 | ₩127,069 | ₩125,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,708 |
| -0.50% |
| 105.9만 |
| 2026.09.29 | ₩125,521 | ₩127,243 | ₩125,521 | ₩127,096 | +1.25% | 82.5만 |
|---|
| 2026.09.28 | ₩126,175 | ₩126,722 | ₩125,108 | ₩126,042 | -0.11% | 69.6만 |
|---|
| 2026.09.25 | ₩127,016 | ₩127,096 | ₩125,882 | ₩126,042 | -0.77% | 44.2만 |
|---|
| 2026.09.24 | ₩127,429 | ₩128,524 | ₩126,148 | ₩126,402 | -0.81% | 50.4만 |
|---|
| 2026.09.23 | ₩128,110 | ₩129,431 | ₩127,123 | ₩127,189 | -0.72% | 71.2만 |
|---|
| 2026.09.22 | ₩130,926 | ₩130,926 | ₩128,297 | ₩128,484 | -1.87% | 59.1만 |
|---|
| 2026.09.21 | ₩132,394 | ₩133,435 | ₩130,285 | ₩130,739 | -1.25% | 56.7만 |
|---|
| 2026.09.18 | ₩132,794 | ₩133,862 | ₩131,686 | ₩132,380 | -0.31% | 100.3만 |
|---|
| 2026.09.17 | ₩133,395 | ₩134,315 | ₩132,140 | ₩133,421 | +0.02% | 82.6만 |
|---|
| 2026.09.16 | ₩133,061 | ₩133,621 | ₩131,486 | ₩132,901 | -0.12% | 80.2만 |
|---|
| 2026.09.15 | ₩132,514 | ₩134,369 | ₩132,020 | ₩134,169 | +1.25% | 82.8만 |
|---|
| 2026.09.14 | ₩131,980 | ₩134,556 | ₩131,967 | ₩133,448 | +1.11% | 72.5만 |
|---|
| 2026.09.11 | ₩132,501 | ₩133,181 | ₩129,258 | ₩131,099 | -1.06% | 88.2만 |
|---|
| 2026.09.10 | ₩133,328 | ₩133,328 | ₩130,832 | ₩131,967 | -1.02% | 62.4만 |
|---|
| 2026.09.09 | ₩131,313 | ₩131,873 | ₩129,858 | ₩131,286 | -0.02% | 44.9만 |
|---|
| 2026.09.08 | ₩133,301 | ₩133,862 | ₩131,393 | ₩131,593 | -1.28% | 54.4만 |
|---|
| 2026.09.04 | ₩133,915 | ₩135,637 | ₩133,915 | ₩134,969 | +0.79% | 61.3만 |
|---|
| 2026.09.03 | ₩133,928 | ₩137,011 | ₩133,902 | ₩135,316 | +1.04% | 64.3만 |
|---|
| 2026.09.02 | ₩134,329 | ₩134,796 | ₩132,621 | ₩133,008 | -0.98% | 41.6만 |
|---|
| 2026.09.01 | ₩132,127 | ₩133,648 | ₩132,127 | ₩133,181 | +0.80% | 47.9만 |
|---|
| 2026.08.31 | ₩132,807 | ₩133,021 | ₩131,486 | ₩131,820 | -0.74% | 52.9만 |
|---|
| 2026.08.28 | ₩132,501 | ₩133,248 | ₩132,033 | ₩132,807 | +0.23% | 37.2만 |
|---|
| 2026.08.27 | ₩131,900 | ₩132,968 | ₩131,366 | ₩132,154 | +0.19% | 37.2만 |
|---|
| 2026.08.26 | ₩132,661 | ₩134,782 | ₩132,127 | ₩133,461 | +0.60% | 55.6만 |
|---|
| 2026.08.25 | ₩132,234 | ₩132,981 | ₩131,420 | ₩132,661 | +0.32% | 58만 |
|---|
| 2026.08.24 | ₩132,407 | ₩134,489 | ₩132,407 | ₩132,567 | +0.12% | 41.4만 |
|---|
| 2026.08.21 | ₩132,234 | ₩132,914 | ₩131,486 | ₩131,753 | -0.36% | 51.9만 |
|---|
| 2026.08.20 | ₩131,086 | ₩132,928 | ₩129,578 | ₩131,580 | +0.38% | 71.6만 |
|---|
| 2026.08.19 | ₩135,223 | ₩135,223 | ₩131,433 | ₩131,513 | -2.74% | 62만 |
|---|
| 2026.08.18 | ₩134,796 | ₩136,170 | ₩134,209 | ₩134,436 | -0.27% | 52.8만 |
|---|
| 2026.08.17 | ₩134,369 | ₩135,597 | ₩133,021 | ₩133,288 | -0.80% | 51.2만 |
|---|
| 2026.08.14 | ₩133,795 | ₩135,957 | ₩133,128 | ₩135,049 | +0.94% | 61.8만 |
|---|
| 2026.08.13 | ₩133,915 | ₩134,369 | ₩132,674 | ₩133,461 | -0.34% | 51만 |
|---|
| 2026.08.12 | ₩133,888 | ₩136,411 | ₩132,380 | ₩132,687 | -0.90% | 83.6만 |
|---|
| 2026.08.11 | ₩135,156 | ₩136,451 | ₩134,209 | ₩134,409 | -0.55% | 48.7만 |
|---|
| 2026.08.10 | ₩137,265 | ₩137,945 | ₩135,023 | ₩135,837 | -1.04% | 69.1만 |
|---|
| 2026.08.07 | ₩138,279 | ₩138,746 | ₩135,863 | ₩138,105 | -0.13% | 49.3만 |
|---|
| 2026.08.06 | ₩139,920 | ₩140,107 | ₩138,372 | ₩139,386 | -0.38% | 59.8만 |
|---|
| 2026.08.05 | ₩138,652 | ₩140,614 | ₩138,052 | ₩139,120 | +0.34% | 60.2만 |
|---|
| 2026.08.04 | ₩139,160 | ₩140,401 | ₩138,212 | ₩138,452 | -0.51% | 74.5만 |
|---|
| 2026.08.03 | ₩140,080 | ₩142,402 | ₩140,027 | ₩141,281 | +0.86% | 66만 |
|---|
| 2026.07.31 | ₩141,415 | ₩141,682 | ₩137,678 | ₩140,547 | -0.61% | 86.4만 |
|---|
| 2026.07.30 | ₩140,067 | ₩141,215 | ₩137,919 | ₩140,187 | +0.09% | 148.9만 |
|---|
| 2026.07.29 | ₩130,699 | ₩146,673 | ₩130,699 | ₩141,401 | +8.19% | 231.2만 |
|---|
| 2026.07.28 | ₩156,828 | ₩160,124 | ₩156,281 | ₩159,163 | +1.49% | 90.8만 |
|---|
| 2026.07.27 | ₩155,187 | ₩157,469 | ₩155,160 | ₩156,201 | +0.65% | 72.3만 |
|---|
| 2026.07.24 | ₩151,597 | ₩156,067 | ₩151,597 | ₩155,467 | +2.55% | 43.2만 |
|---|
| 2026.07.23 | ₩151,423 | ₩153,132 | ₩149,315 | ₩152,958 | +1.01% | 41.2만 |
|---|
| 2026.07.22 | ₩152,665 | ₩152,811 | ₩150,663 | ₩151,664 | -0.66% | 48.2만 |
|---|
| 2026.07.21 | ₩153,078 | ₩153,385 | ₩151,864 | ₩152,825 | -0.17% | 48.2만 |
|---|
| 2026.07.20 | ₩153,145 | ₩154,813 | ₩152,665 | ₩153,505 | +0.24% | 47.4만 |
|---|
| 2026.07.17 | ₩152,985 | ₩155,640 | ₩151,117 | ₩153,172 | +0.12% | 55만 |
|---|
| 2026.07.16 | ₩148,728 | ₩152,131 | ₩148,674 | ₩151,624 | +1.95% | 113.4만 |
|---|
| 2026.07.15 | ₩149,288 | ₩149,769 | ₩145,245 | ₩147,740 | -1.04% | 97만 |
|---|
| 2026.07.14 | ₩151,997 | ₩152,758 | ₩150,009 | ₩150,049 | -1.28% | 69.2만 |
|---|
| 2026.07.13 | ₩152,291 | ₩153,812 | ₩151,637 | ₩152,825 | +0.35% | 57.7만 |
|---|
| 2026.07.10 | ₩150,556 | ₩151,850 | ₩149,702 | ₩150,876 | +0.21% | 59.1만 |
|---|
| 2026.07.09 | ₩151,530 | ₩152,077 | ₩149,649 | ₩150,022 | -1.00% | 88만 |
|---|
| 2026.07.08 | ₩152,411 | ₩152,544 | ₩150,409 | ₩150,596 | -1.19% | 71.2만 |
|---|
| 2026.07.07 | ₩151,797 | ₩154,680 | ₩151,130 | ₩152,838 | +0.69% | 87.2만 |
|---|
| 2026.07.06 | ₩150,569 | ₩151,810 | ₩150,062 | ₩150,876 | +0.20% | 60.1만 |
|---|
| 2026.07.02 | ₩147,847 | ₩151,477 | ₩144,631 | ₩151,277 | +2.32% | 75.4만 |
|---|
| 2026.07.01 | ₩144,471 | ₩146,779 | ₩143,750 | ₩145,552 | +0.75% | 55.1만 |
|---|
| 2026.06.30 | ₩144,471 | ₩145,525 | ₩142,976 | ₩143,377 | -0.76% | 66.5만 |
|---|
| 2026.06.29 | ₩144,124 | ₩145,525 | ₩143,643 | ₩145,245 | +0.78% | 61.9만 |
|---|
| 2026.06.26 | ₩140,748 | ₩145,512 | ₩139,680 | ₩145,085 | +3.08% | 134.2만 |
|---|
| 2026.06.25 | ₩141,495 | ₩142,963 | ₩138,933 | ₩139,707 | -1.26% | 53.8만 |
|---|
| 2026.06.24 | ₩140,908 | ₩143,350 | ₩140,267 | ₩141,495 | +0.42% | 67.8만 |
|---|
| 2026.06.23 | ₩139,386 | ₩141,495 | ₩137,785 | ₩141,081 | +1.22% | 107.2만 |
|---|
| 2026.06.22 | ₩135,036 | ₩138,332 | ₩133,995 | ₩137,972 | +2.17% | 85.9만 |
|---|
| 2026.06.18 | ₩137,198 | ₩137,572 | ₩133,888 | ₩134,769 | -1.77% | 116.2만 |
|---|
| 2026.06.17 | ₩136,557 | ₩140,240 | ₩136,531 | ₩137,745 | +0.87% | 93.9만 |
|---|
| 2026.06.16 | ₩136,157 | ₩138,559 | ₩135,997 | ₩137,118 | +0.71% | 68.2만 |
|---|
| 2026.06.15 | ₩134,849 | ₩136,210 | ₩134,702 | ₩135,196 | +0.26% | 81.8만 |
|---|
| 2026.06.12 | ₩134,222 | ₩135,543 | ₩132,087 | ₩135,370 | +0.86% | 71.5만 |
|---|
| 2026.06.11 | ₩133,928 | ₩134,209 | ₩130,112 | ₩132,834 | -0.82% | 63.4만 |
|---|
| 2026.06.10 | ₩132,327 | ₩134,529 | ₩131,606 | ₩133,288 | +0.73% | 54.1만 |
|---|
| 2026.06.09 | ₩131,139 | ₩131,299 | ₩127,883 | ₩130,272 | -0.66% | 66.5만 |
|---|
| 2026.06.08 | ₩132,434 | ₩132,434 | ₩128,230 | ₩128,390 | -3.05% | 46만 |
|---|
| 2026.06.05 | ₩129,311 | ₩132,020 | ₩127,643 | ₩131,860 | +1.97% | 62.4만 |
|---|
| 2026.06.04 | ₩127,776 | ₩129,591 | ₩126,656 | ₩127,229 | -0.43% | 37.8만 |
|---|
| 2026.06.03 | ₩127,389 | ₩127,950 | ₩125,801 | ₩126,175 | -0.95% | 55.1만 |
|---|
| 2026.06.02 | ₩130,566 | ₩130,872 | ₩127,309 | ₩127,363 | -2.45% | 61만 |
|---|
| 2026.06.01 | ₩125,441 | ₩128,417 | ₩125,428 | ₩127,977 | +2.02% | 72만 |
|---|
| 2026.05.29 | ₩127,550 | ₩128,444 | ₩126,242 | ₩126,682 | -0.68% | 87.6만 |
|---|
| 2026.05.28 | ₩127,056 | ₩129,605 | ₩125,441 | ₩127,830 | +0.61% | 107.4만 |
|---|
| 2026.05.27 | ₩131,833 | ₩133,221 | ₩127,483 | ₩127,590 | -3.22% | 54.3만 |
|---|
| 2026.05.26 | ₩132,527 | ₩134,903 | ₩132,007 | ₩132,087 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩133,715 | ₩135,276 | ₩133,181 | ₩133,368 | -0.26% | 38.1만 |
|---|
| 2026.05.21 | ₩133,128 | ₩134,569 | ₩131,673 | ₩134,382 | +0.94% | 44.5만 |
|---|
| 2026.05.20 | ₩134,569 | ₩134,676 | ₩132,661 | ₩134,182 | -0.29% | 41.5만 |
|---|
| 2026.05.19 | ₩134,889 | ₩136,117 | ₩132,621 | ₩133,528 | -1.01% | 80만 |
|---|
| 2026.05.18 | ₩132,114 | ₩135,089 | ₩131,126 | ₩134,302 | +1.66% | 102.5만 |
|---|
| 2026.05.15 | ₩132,327 | ₩133,061 | ₩131,380 | ₩132,234 | -0.07% | 54.6만 |
|---|
| 2026.05.14 | ₩130,459 | ₩131,860 | ₩129,765 | ₩130,365 | -0.07% | 52만 |
|---|
| 2026.05.13 | ₩131,420 | ₩132,554 | ₩129,178 | ₩129,792 | -1.24% | 60.2만 |
|---|
| 2026.05.12 | ₩131,646 | ₩133,355 | ₩130,232 | ₩132,541 | +0.68% | 51.6만 |
|---|
| 2026.05.11 | ₩133,194 | ₩134,422 | ₩131,086 | ₩131,460 | -1.30% | 64.7만 |
|---|
| 2026.05.08 | ₩132,514 | ₩133,448 | ₩130,205 | ₩132,634 | +0.09% | 32.8만 |
|---|
| 2026.05.07 | ₩131,753 | ₩133,101 | ₩130,806 | ₩132,527 | +0.59% | 49.6만 |
|---|
| 2026.05.06 | ₩132,340 | ₩133,942 | ₩131,727 | ₩132,607 | +0.20% | 55.7만 |
|---|
| 2026.05.05 | ₩132,194 | ₩134,169 | ₩131,513 | ₩131,860 | -0.25% | 42만 |
|---|
| 2026.05.04 | ₩132,087 | ₩134,436 | ₩131,580 | ₩131,900 | -0.14% | 62.6만 |
|---|
| 2026.05.01 | ₩136,010 | ₩136,998 | ₩133,381 | ₩133,621 | -1.76% | 57.5만 |
|---|
| 2026.04.30 | ₩128,871 | ₩136,451 | ₩128,871 | ₩133,995 | +3.98% | 119.3만 |
|---|
| 2026.04.29 | ₩133,902 | ₩134,182 | ₩130,259 | ₩130,726 | -2.37% | 78.2만 |
|---|
| 2026.04.28 | ₩134,596 | ₩135,036 | ₩133,008 | ₩133,915 | -0.51% | 50.6만 |
|---|
| 2026.04.27 | ₩132,114 | ₩134,462 | ₩132,114 | ₩132,794 | +0.52% | 59.8만 |
|---|
| 2026.04.24 | ₩134,556 | ₩135,383 | ₩132,487 | ₩132,527 | -1.51% | 51.9만 |
|---|
| 2026.04.23 | ₩133,154 | ₩135,770 | ₩132,434 | ₩135,423 | +1.70% | 39.3만 |
|---|
| 2026.04.22 | ₩135,690 | ₩136,197 | ₩132,354 | ₩133,301 | -1.76% | 61.1만 |
|---|
| 2026.04.21 | ₩136,411 | ₩137,251 | ₩135,036 | ₩136,224 | -0.14% | 38.8만 |
|---|
| 2026.04.20 | ₩136,050 | ₩137,451 | ₩135,290 | ₩135,823 | -0.17% | 46.9만 |
|---|
| 2026.04.17 | ₩134,222 | ₩136,984 | ₩133,782 | ₩136,170 | +1.45% | 45.5만 |
|---|
| 2026.04.16 | ₩134,142 | ₩135,303 | ₩133,074 | ₩134,155 | +0.01% | 61.6만 |
|---|
| 2026.04.15 | ₩132,581 | ₩135,303 | ₩132,541 | ₩134,436 | +1.40% | 56만 |
|---|
| 2026.04.14 | ₩131,940 | ₩133,608 | ₩131,767 | ₩132,647 | +0.54% | 64만 |
|---|
| 2026.04.13 | ₩130,485 | ₩133,982 | ₩130,485 | ₩133,501 | +2.31% | 58.4만 |
|---|
| 2026.04.10 | ₩136,050 | ₩136,050 | ₩129,298 | ₩130,966 | -3.74% | 93.3만 |
|---|
| 2026.04.09 | ₩136,784 | ₩138,065 | ₩135,970 | ₩136,691 | -0.07% | 61만 |
|---|
| 2026.04.08 | ₩135,597 | ₩137,612 | ₩135,343 | ₩137,305 | +1.26% | 45.7만 |
|---|
| 2026.04.07 | ₩134,636 | ₩136,624 | ₩134,035 | ₩134,876 | +0.18% | 48.3만 |
|---|
| 2026.04.06 | ₩134,889 | ₩135,984 | ₩134,315 | ₩135,396 | +0.38% | 52.5만 |
|---|
| 2026.04.02 | ₩133,822 | ₩136,064 | ₩132,994 | ₩135,677 | +1.39% | 42.4만 |
|---|
| 2026.04.01 | ₩134,369 | ₩134,729 | ₩132,434 | ₩133,301 | -0.79% | 57.3만 |
|---|
| 2026.03.31 | ₩135,196 | ₩136,090 | ₩133,168 | ₩135,330 | +0.10% | 40.6만 |
|---|
| 2026.03.30 | ₩132,954 | ₩135,423 | ₩132,154 | ₩134,382 | +1.07% | 44.1만 |
|---|
| 2026.03.27 | ₩135,236 | ₩135,316 | ₩131,727 | ₩131,993 | -2.40% | 56.4만 |
|---|
| 2026.03.26 | ₩136,491 | ₩136,491 | ₩132,647 | ₩135,156 | -0.98% | 46.7만 |
|---|
| 2026.03.25 | ₩136,384 | ₩137,171 | ₩134,542 | ₩134,836 | -1.14% | 64.8만 |
|---|
| 2026.03.24 | ₩133,528 | ₩136,144 | ₩133,448 | ₩135,396 | +1.40% | 47.6만 |
|---|
| 2026.03.23 | ₩131,700 | ₩135,690 | ₩131,700 | ₩133,955 | +1.71% | 44.6만 |
|---|
| 2026.03.20 | ₩133,301 | ₩133,968 | ₩132,140 | ₩132,874 | -0.32% | 76.6만 |
|---|
| 2026.03.19 | ₩135,850 | ₩136,971 | ₩132,501 | ₩132,674 | -2.34% | 65.1만 |
|---|
| 2026.03.18 | ₩135,583 | ₩136,197 | ₩134,969 | ₩135,863 | +0.21% | 37.6만 |
|---|
| 2026.03.17 | ₩135,089 | ₩136,784 | ₩135,089 | ₩136,090 | +0.74% | 29.1만 |
|---|
| 2026.03.16 | ₩135,383 | ₩136,878 | ₩134,462 | ₩134,596 | -0.58% | 42.7만 |
|---|
| 2026.03.13 | ₩135,223 | ₩135,450 | ₩133,995 | ₩134,649 | -0.42% | 43.7만 |
|---|
| 2026.03.12 | ₩132,314 | ₩134,662 | ₩131,820 | ₩134,262 | +1.47% | 44.9만 |
|---|
| 2026.03.11 | ₩134,436 | ₩134,436 | ₩132,154 | ₩133,248 | -0.88% | 56.3만 |
|---|
| 2026.03.10 | ₩135,063 | ₩137,572 | ₩134,049 | ₩135,116 | +0.04% | 44.2만 |
|---|
| 2026.03.09 | ₩136,904 | ₩136,904 | ₩133,888 | ₩135,370 | -1.12% | 45.8만 |
|---|
| 2026.03.06 | ₩137,238 | ₩137,985 | ₩134,169 | ₩137,491 | +0.18% | 44.5만 |
|---|
| 2026.03.05 | ₩138,039 | ₩138,866 | ₩136,557 | ₩138,199 | +0.12% | 83만 |
|---|
| 2026.03.04 | ₩139,200 | ₩140,054 | ₩136,571 | ₩138,599 | -0.43% | 63.8만 |
|---|
| 2026.03.03 | ₩140,254 | ₩141,081 | ₩136,864 | ₩139,226 | -0.73% | 66.8만 |
|---|
| 2026.03.02 | ₩140,547 | ₩143,150 | ₩140,200 | ₩142,669 | +1.51% | 57.9만 |
|---|
| 2026.02.27 | ₩141,722 | ₩141,869 | ₩138,452 | ₩141,081 | -0.45% | 60.4만 |
|---|
| 2026.02.26 | ₩138,012 | ₩140,441 | ₩137,692 | ₩139,600 | +1.15% | 45.5만 |
|---|
| 2026.02.25 | ₩137,892 | ₩138,079 | ₩134,889 | ₩136,904 | -0.72% | 60.1만 |
|---|
| 2026.02.24 | ₩138,866 | ₩141,869 | ₩136,758 | ₩137,892 | -0.70% | 58.7만 |
|---|
| 2026.02.23 | ₩140,467 | ₩141,335 | ₩138,212 | ₩139,253 | -0.86% | 100.8만 |
|---|
| 2026.02.20 | ₩138,065 | ₩140,254 | ₩136,464 | ₩140,134 | +1.50% | 112만 |
|---|
| 2026.02.19 | ₩138,693 | ₩140,120 | ₩136,184 | ₩136,904 | -1.29% | 72.6만 |
|---|
| 2026.02.18 | ₩139,253 | ₩140,120 | ₩137,425 | ₩138,853 | -0.29% | 59.7만 |
|---|
| 2026.02.17 | ₩137,371 | ₩139,773 | ₩137,371 | ₩139,253 | +1.37% | 93.7만 |
|---|
| 2026.02.13 | ₩133,888 | ₩136,464 | ₩133,608 | ₩135,917 | +1.51% | 69.6만 |
|---|
| 2026.02.12 | ₩138,172 | ₩138,172 | ₩132,794 | ₩134,929 | -2.35% | 97.3만 |
|---|
| 2026.02.11 | ₩138,679 | ₩138,853 | ₩135,009 | ₩135,530 | -2.27% | 113.5만 |
|---|
| 2026.02.10 | ₩137,532 | ₩139,120 | ₩135,330 | ₩138,225 | +0.50% | 55.3만 |
|---|
| 2026.02.09 | ₩141,442 | ₩142,442 | ₩137,251 | ₩137,532 | -2.76% | 44.6만 |
|---|
| 2026.02.06 | ₩142,963 | ₩144,110 | ₩141,602 | ₩142,162 | -0.56% | 38.7만 |
|---|
| 2026.02.05 | ₩142,109 | ₩144,364 | ₩141,588 | ₩142,242 | +0.09% | 59.2만 |
|---|
| 2026.02.04 | ₩140,094 | ₩143,363 | ₩140,094 | ₩141,748 | +1.18% | 55.8만 |
|---|
| 2026.02.03 | ₩139,653 | ₩141,455 | ₩138,052 | ₩139,880 | +0.16% | 58.3만 |
|---|
| 2026.02.02 | ₩139,200 | ₩140,694 | ₩136,931 | ₩138,599 | -0.43% | 83.2만 |
|---|
| 2026.01.30 | ₩139,093 | ₩139,880 | ₩136,090 | ₩137,692 | -1.01% | 74.4만 |
|---|
| 2026.01.29 | ₩143,844 | ₩143,844 | ₩137,598 | ₩138,853 | -3.47% | 103.6만 |
|---|
| 2026.01.28 | ₩135,957 | ₩139,507 | ₩135,436 | ₩138,492 | +1.86% | 78.7만 |
|---|
| 2026.01.27 | ₩137,652 | ₩137,919 | ₩136,197 | ₩136,798 | -0.62% | 57.9만 |
|---|
| 2026.01.26 | ₩137,385 | ₩138,319 | ₩135,984 | ₩137,572 | +0.14% | 93만 |
|---|
| 2026.01.23 | ₩136,397 | ₩138,799 | ₩134,516 | ₩136,210 | -0.14% | 64.1만 |
|---|
| 2026.01.22 | ₩137,024 | ₩137,465 | ₩135,316 | ₩137,385 | +0.26% | 47.4만 |
|---|
| 2026.01.21 | ₩137,825 | ₩138,919 | ₩134,823 | ₩137,919 | +0.07% | 94.6만 |
|---|
| 2026.01.20 | ₩133,435 | ₩137,211 | ₩132,781 | ₩137,104 | +2.75% | 114.1만 |
|---|
| 2026.01.16 | ₩133,021 | ₩133,595 | ₩131,099 | ₩133,368 | +0.26% | 69.4만 |
|---|
| 2026.01.15 | ₩134,102 | ₩134,969 | ₩133,461 | ₩133,902 | -0.15% | 68.3만 |
|---|
| 2026.01.14 | ₩132,541 | ₩134,849 | ₩131,673 | ₩133,782 | +0.94% | 67.8만 |
|---|
| 2026.01.13 | ₩134,916 | ₩135,290 | ₩131,206 | ₩132,180 | -2.03% | 60.7만 |
|---|
| 2026.01.12 | ₩135,757 | ₩136,944 | ₩134,355 | ₩135,276 | -0.35% | 53.5만 |
|---|
| 2026.01.09 | ₩137,892 | ₩139,306 | ₩136,411 | ₩136,571 | -0.96% | 43.4만 |
|---|
| 2026.01.08 | ₩138,306 | ₩139,213 | ₩136,864 | ₩138,626 | +0.23% | 61.8만 |
|---|
| 2026.01.07 | ₩137,091 | ₩137,878 | ₩136,144 | ₩137,758 | +0.49% | 54.2만 |
|---|
| 2026.01.06 | ₩139,133 | ₩139,800 | ₩136,237 | ₩137,545 | -1.14% | 82.2만 |
|---|
| 2026.01.05 | ₩138,452 | ₩141,615 | ₩137,638 | ₩140,801 | +1.70% | 52.9만 |
|---|
| 2026.01.02 | ₩142,402 | ₩142,522 | ₩138,572 | ₩139,133 | -2.30% | 56만 |
|---|
| 2025.12.31 | ₩144,457 | ₩144,671 | ₩142,883 | ₩142,909 | -1.07% | 65.6만 |
|---|
| 2025.12.30 | ₩145,618 | ₩145,618 | ₩144,738 | ₩145,138 | -0.33% | 55.8만 |
|---|
| 2025.12.29 | ₩145,872 | ₩146,219 | ₩145,378 | ₩145,592 | -0.19% | 46.7만 |
|---|
| 2025.12.26 | ₩145,578 | ₩145,739 | ₩144,578 | ₩145,445 | -0.09% | 28.4만 |
|---|
| 2025.12.24 | ₩145,925 | ₩147,247 | ₩144,578 | ₩145,418 | -0.35% | 27만 |
|---|
| 2025.12.23 | ₩145,899 | ₩147,020 | ₩145,085 | ₩145,699 | -0.14% | 63.1만 |
|---|
| 2025.12.22 | ₩143,283 | ₩145,765 | ₩143,216 | ₩145,405 | +1.48% | 53.8만 |
|---|
| 2025.12.19 | ₩143,363 | ₩144,124 | ₩142,696 | ₩144,044 | +0.47% | 99.4만 |
|---|
| 2025.12.18 | ₩142,376 | ₩144,070 | ₩141,495 | ₩143,697 | +0.93% | 61.2만 |
|---|
| 2025.12.17 | ₩142,696 | ₩143,750 | ₩141,014 | ₩142,869 | +0.12% | 59.7만 |
|---|
| 2025.12.16 | ₩143,483 | ₩144,284 | ₩142,456 | ₩142,976 | -0.35% | 65.5만 |
|---|
| 2025.12.15 | ₩139,920 | ₩142,269 | ₩139,386 | ₩142,069 | +1.54% | 61.4만 |
|---|
| 2025.12.12 | ₩139,266 | ₩139,266 | ₩137,892 | ₩139,266 | 0.00% | 45.5만 |
|---|
| 2025.12.11 | ₩134,449 | ₩138,426 | ₩134,436 | ₩138,292 | +2.86% | 45만 |
|---|
| 2025.12.10 | ₩132,674 | ₩135,717 | ₩132,114 | ₩133,928 | +0.95% | 70.9만 |
|---|
| 2025.12.09 | ₩131,233 | ₩133,154 | ₩131,233 | ₩132,234 | +0.76% | 43.6만 |
|---|
| 2025.12.08 | ₩130,752 | ₩132,140 | ₩129,658 | ₩131,540 | +0.60% | 65.9만 |
|---|
| 2025.12.05 | ₩132,581 | ₩133,181 | ₩130,339 | ₩130,579 | -1.51% | 72.6만 |
|---|
| 2025.12.04 | ₩133,168 | ₩135,129 | ₩132,420 | ₩132,741 | -0.32% | 43.7만 |
|---|
| 2025.12.03 | ₩135,837 | ₩136,891 | ₩132,794 | ₩132,888 | -2.17% | 80.2만 |
|---|
| 2025.12.02 | ₩136,250 | ₩136,411 | ₩134,409 | ₩135,597 | -0.48% | 79.4만 |
|---|
| 2025.12.01 | ₩136,384 | ₩137,024 | ₩135,063 | ₩136,397 | +0.01% | 82.7만 |
|---|
| 2025.11.28 | ₩136,624 | ₩136,918 | ₩135,543 | ₩136,437 | -0.14% | 20.5만 |
|---|
| 2025.11.26 | ₩134,129 | ₩137,118 | ₩133,822 | ₩136,304 | +1.62% | 92.6만 |
|---|
| 2025.11.25 | ₩133,982 | ₩135,263 | ₩133,408 | ₩133,662 | -0.24% | 71.2만 |
|---|
| 2025.11.24 | ₩135,036 | ₩135,036 | ₩132,514 | ₩132,874 | -1.60% | 81.4만 |
|---|
| 2025.11.21 | ₩134,449 | ₩136,290 | ₩133,902 | ₩134,636 | +0.14% | 50만 |
|---|
| 2025.11.20 | ₩133,475 | ₩134,716 | ₩132,487 | ₩134,142 | +0.50% | 53.1만 |
|---|
| 2025.11.19 | ₩134,222 | ₩135,076 | ₩132,407 | ₩132,567 | -1.23% | 47.6만 |
|---|
| 2025.11.18 | ₩134,089 | ₩135,503 | ₩133,395 | ₩134,662 | +0.43% | 49.4만 |
|---|
| 2025.11.17 | ₩137,171 | ₩137,545 | ₩134,342 | ₩134,395 | -2.02% | 72.8만 |
|---|
| 2025.11.14 | ₩137,585 | ₩138,372 | ₩136,170 | ₩136,397 | -0.86% | 74.9만 |
|---|
| 2025.11.13 | ₩135,903 | ₩137,238 | ₩135,543 | ₩137,038 | +0.83% | 58.5만 |
|---|
| 2025.11.12 | ₩133,742 | ₩135,823 | ₩133,501 | ₩135,623 | +1.41% | 50만 |
|---|
| 2025.11.11 | ₩133,101 | ₩135,223 | ₩133,101 | ₩134,195 | +0.82% | 53.6만 |
|---|
| 2025.11.10 | ₩132,020 | ₩134,462 | ₩132,020 | ₩133,048 | +0.78% | 60.1만 |
|---|
| 2025.11.07 | ₩131,086 | ₩132,981 | ₩130,045 | ₩132,834 | +1.33% | 70.3만 |
|---|
| 2025.11.06 | ₩129,792 | ₩130,779 | ₩129,244 | ₩130,232 | +0.34% | 59.5만 |
|---|
| 2025.11.05 | ₩128,510 | ₩129,778 | ₩127,776 | ₩129,164 | +0.51% | 67만 |
|---|
| 2025.11.04 | ₩126,402 | ₩128,364 | ₩126,282 | ₩128,083 | +1.33% | 80.3만 |
|---|
| 2025.11.03 | ₩124,107 | ₩125,962 | ₩123,079 | ₩125,895 | +1.44% | 105.9만 |
|---|
| 2025.10.31 | ₩123,533 | ₩125,374 | ₩123,479 | ₩124,987 | +1.18% | 106.8만 |
|---|
| 2025.10.30 | ₩120,343 | ₩125,575 | ₩119,409 | ₩124,774 | +3.68% | 123만 |
|---|
| 2025.10.29 | ₩118,088 | ₩119,663 | ₩117,528 | ₩117,768 | -0.27% | 110.6만 |
|---|
| 2025.10.28 | ₩121,011 | ₩121,518 | ₩118,448 | ₩118,889 | -1.75% | 106.3만 |
|---|
| 2025.10.27 | ₩121,838 | ₩121,891 | ₩120,864 | ₩121,731 | -0.09% | 90.6만 |
|---|
| 2025.10.24 | ₩123,800 | ₩124,374 | ₩121,304 | ₩121,625 | -1.76% | 93.5만 |
|---|
| 2025.10.23 | ₩122,625 | ₩123,666 | ₩121,905 | ₩123,426 | +0.65% | 67.3만 |
|---|
| 2025.10.22 | ₩123,052 | ₩123,052 | ₩120,610 | ₩122,679 | -0.30% | 85.7만 |
|---|
| 2025.10.21 | ₩123,253 | ₩123,613 | ₩122,238 | ₩122,812 | -0.36% | 106.3만 |
|---|
| 2025.10.20 | ₩125,014 | ₩125,014 | ₩121,651 | ₩122,786 | -1.78% | 84.5만 |
|---|
| 2025.10.17 | ₩123,213 | ₩123,973 | ₩122,465 | ₩123,466 | +0.21% | 85.3만 |
|---|
| 2025.10.16 | ₩126,108 | ₩126,108 | ₩122,625 | ₩122,932 | -2.52% | 70.4만 |
|---|
| 2025.10.15 | ₩131,967 | ₩131,993 | ₩128,110 | ₩128,123 | -2.91% | 74.9만 |
|---|
| 2025.10.14 | ₩128,537 | ₩131,953 | ₩128,537 | ₩131,953 | +2.66% | 57.6만 |
|---|
| 2025.10.13 | ₩128,083 | ₩131,099 | ₩127,897 | ₩129,898 | +1.42% | 50만 |
|---|
| 2025.10.10 | ₩129,591 | ₩130,018 | ₩128,270 | ₩128,390 | -0.93% | 41.2만 |
|---|